Skip to search.
 NZX 50 Down0.01%

General Electric Company (GE)

-NYSE
26.78 Up 0.12(0.45%) 3 Jul 08:00
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Jul 201526.7026.8326.6026.7825,565,90026.78
1 Jul 201526.6726.8726.4726.6630,361,50026.66
30 Jun 201526.8226.9626.5326.5734,401,70026.57
29 Jun 201526.9026.9726.5326.6433,175,50026.64
26 Jun 201527.0427.1326.9127.0925,777,40027.09
25 Jun 201527.2827.3527.0227.0423,342,10027.04
24 Jun 201527.5527.5927.2527.2632,456,70027.26
23 Jun 201527.4227.6027.3927.5532,510,90027.55
22 Jun 201527.3027.5027.2927.4227,504,70027.42
19 Jun 201527.2727.3827.1827.2460,267,60027.24
18 Jun 201527.0827.4127.0327.3737,680,70027.37
18/06/20150.23 Dividend
17 Jun 201527.1927.4027.1127.2736,548,30027.04
16 Jun 201527.1727.2427.0027.2227,569,50026.99
15 Jun 201527.3927.3927.1127.2128,498,70026.98
12 Jun 201527.4427.4827.2827.3922,170,60027.16
11 Jun 201527.5727.6427.3627.5131,388,40027.28
10 Jun 201527.3627.6827.3227.6333,175,70027.40
9 Jun 201527.2827.4727.1727.3331,113,90027.10
8 Jun 201527.3227.3627.2127.2429,812,80027.01
5 Jun 201527.2627.3827.1627.2930,647,70027.06
4 Jun 201527.4227.6227.2127.2633,360,50027.03
3 Jun 201527.4327.5627.3627.5326,306,30027.30
2 Jun 201527.2227.4227.1527.3326,325,30027.10
1 Jun 201527.2627.3427.0727.2833,322,40027.05
29 May 201527.5027.5027.2727.2741,661,00027.04
28 May 201527.5027.6327.3027.6326,418,30027.40
27 May 201527.5727.6227.4627.5225,326,80027.29
26 May 201527.5227.5827.3827.5247,465,20027.29
22 May 201527.6927.7827.6227.6823,289,30027.45
21 May 201527.6827.7927.5527.7240,311,10027.49
20 May 201527.3427.7027.2027.6440,173,60027.41
19 May 201527.2727.3927.2127.3529,150,80027.12
18 May 201527.2127.3927.2127.3122,489,50027.08
15 May 201527.3827.4427.2527.2735,768,70027.04
14 May 201527.3227.4327.1527.4126,976,10027.18
13 May 201527.0227.2426.9227.2137,170,40026.98
12 May 201526.8227.0926.7527.0329,789,80026.80
11 May 201527.2527.3026.8626.9232,453,40026.69
8 May 201527.2527.4927.2227.3637,221,50027.13
7 May 201526.7827.1226.6627.0431,038,20026.81
6 May 201527.0027.1826.6126.8127,761,00026.58
5 May 201527.2527.3626.8526.9230,347,30026.69
4 May 201527.3627.6127.2527.2726,201,70027.04
1 May 201527.0927.3226.9927.3128,303,30027.08
30 Apr 201527.0627.3526.9727.0842,985,00026.85
29 Apr 201526.9527.2526.9027.0937,154,00026.86
28 Apr 201526.9527.1626.6427.1238,426,60026.89
27 Apr 201526.9627.0026.8126.8836,217,70026.65
24 Apr 201526.8826.9426.7026.8027,714,00026.57
23 Apr 201526.7827.0726.7126.8538,165,80026.62
22 Apr 201526.7027.0226.6026.9147,056,10026.68
21 Apr 201527.0327.0626.5526.6276,872,30026.40
20 Apr 201527.3227.4427.0127.0261,687,00026.79
17 Apr 201527.4027.7026.9227.2587,794,50027.02
16 Apr 201527.3127.5027.1827.2862,363,10027.05
15 Apr 201527.6927.8527.4327.4656,420,10027.23
14 Apr 201527.4827.8427.3827.7355,777,20027.50
13 Apr 201528.0628.1927.5027.63153,984,90027.40
10 Apr 201527.1328.6827.0028.51352,701,90028.27
9 Apr 201525.0925.8324.9225.7360,149,90025.51
8 Apr 201525.0525.1224.8725.0122,439,20024.80
7 Apr 201525.1725.2825.0025.0221,261,60024.81
6 Apr 201524.9025.4124.7925.1833,445,10024.97
2 Apr 201524.8125.0024.7024.9429,213,10024.73
1 Apr 201524.7224.9224.5724.8438,749,50024.63
31 Mar 201525.0925.0924.8124.8134,940,90024.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.